Nanjing Huamai Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.930	15.930	15.700	15.710	15.710	7,971,100
2025-07-22	16.100	16.320	15.830	16.000	16.000	10,224,400
2025-07-21	16.250	16.270	16.000	16.070	16.070	11,360,280
2025-07-18	16.290	16.460	16.230	16.320	16.320	12,587,180
2025-07-17	16.480	16.480	16.130	16.300	16.300	12,948,080
2025-07-16	15.940	16.650	15.800	16.460	16.460	19,645,780
2025-07-15	15.680	16.170	15.680	15.960	15.960	11,117,800
2025-07-14	15.660	15.870	15.630	15.800	15.800	8,210,600
2025-07-11	16.080	16.110	15.680	16.050	16.050	13,381,500
2025-07-10	16.260	16.470	16.120	16.150	16.150	8,908,400
2025-07-09	16.410	16.480	16.010	16.230	16.230	14,045,066
2025-07-08	16.240	16.570	16.080	16.500	16.500	13,469,000
2025-07-07	16.100	16.230	15.800	16.230	16.230	10,621,916
2025-07-04	16.280	16.570	16.100	16.100	16.100	12,715,500
2025-07-03	16.690	16.720	16.360	16.410	16.410	14,336,367
2025-07-02	16.410	16.750	16.100	16.750	16.750	20,576,766
2025-07-01	17.300	17.300	16.420	16.510	16.510	30,751,246
2025-06-30	17.590	17.810	17.210	17.490	17.490	33,114,300
2025-06-27	17.200	17.910	16.500	17.910	17.910	39,210,716
2025-06-26	17.530	18.190	17.160	17.310	17.310	32,854,471
2025-06-25	17.560	17.810	17.170	17.510	17.510	33,301,049
2025-06-24	17.730	18.320	17.480	17.820	17.820	44,730,400
2025-06-23	16.920	18.100	16.780	17.900	17.900	46,703,552
2025-06-20	16.570	18.260	15.860	17.430	17.430	50,304,980
2025-06-19	16.800	17.680	16.560	17.140	17.140	52,988,047
2025-06-18	15.920	17.300	15.740	16.920	16.920	46,563,293
2025-06-17	16.350	16.470	15.860	16.030	16.030	23,760,539
2025-06-16	15.600	16.680	15.510	16.300	16.300	34,476,059
2025-06-13	16.120	16.430	15.650	15.780	15.780	38,523,716
2025-06-12	16.000	17.280	16.000	16.970	16.970	53,708,516
2025-06-11	18.050	18.720	16.530	16.590	16.590	65,796,122
2025-06-10	19.500	20.800	18.180	18.370	18.370	79,428,120
2025-06-09	17.700	20.500	17.660	19.500	19.500	85,897,624
2025-06-06	18.000	18.670	17.550	18.670	18.670	80,693,808
2025-06-05	16.070	16.970	15.460	16.970	16.970	56,559,941
2025-06-04	14.030	15.430	14.030	15.430	15.430	17,864,938
2025-06-03	13.870	14.260	13.810	14.030	14.030	8,362,500
2025-05-30	14.120	14.380	13.870	13.960	13.960	9,740,000
2025-05-29	13.940	14.360	13.910	14.240	14.240	11,843,100
2025-05-28	13.910	14.350	13.830	13.900	13.900	6,960,869
2025-05-27	14.000	14.050	13.690	14.000	14.000	7,731,900
2025-05-26	13.500	14.150	13.410	14.010	14.010	10,367,500
2025-05-23	13.800	13.980	13.420	13.450	13.450	10,024,800
2025-05-22	14.200	14.290	13.850	13.950	13.950	8,072,300
2025-05-21	14.380	14.380	14.030	14.070	14.070	10,115,300
2025-05-20	14.280	14.460	13.990	14.390	14.390	12,462,200
2025-05-19	14.100	14.300	13.840	14.280	14.280	10,990,600
2025-05-16	13.850	14.150	13.680	14.080	14.080	10,387,900
2025-05-15	14.310	14.330	13.920	13.930	13.930	15,601,800
2025-05-14	14.070	15.140	14.070	14.370	14.370	24,664,200
2025-05-13	14.300	14.440	13.970	13.990	13.990	15,169,900
2025-05-12	14.380	14.520	14.060	14.210	14.210	19,632,900
2025-05-09	14.150	14.870	13.990	14.270	14.270	29,050,586
2025-05-08	13.830	14.390	13.800	14.140	14.140	16,652,100
2025-05-07	13.840	13.930	13.550	13.800	13.800	16,180,413
2025-05-06	13.240	13.680	13.230	13.650	13.650	18,281,400
2025-04-30	12.610	13.150	12.610	13.040	13.040	19,390,200
2025-04-29	12.850	13.380	12.780	12.780	12.780	18,990,900
2025-04-28	14.600	14.940	14.130	14.200	14.200	29,432,965
2025-04-25	14.180	15.420	13.990	15.180	15.180	45,130,479

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-22	0.0120 CNY
2021-05-10	0.0530 CNY
2020-06-19	0.0530 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.